Markets - Grains
Underlying Price: 4.6125
Expiration Date: 01/23/26
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.186744 | ... | ... | 1.3300 | 0 | 1.3300 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | -0.022052 |
| -0.18213 | ... | ... | 1.2300 | 0 | 1.2300 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021752 |
| -0.177276 | ... | ... | 1.1300 | 0 | 1.1300 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.021426 |
| -0.172142 | ... | ... | 1.0300 | 0 | 1.0300 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.02107 |
| -0.169455 | ... | ... | 0.9800 | 0 | 0.9800 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020879 |
| -0.166675 | ... | ... | 0.9300 | 0 | 0.9300 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020678 |
| -0.163795 | ... | ... | 0.8800 | 0 | 0.8800 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020466 |
| -0.160804 | ... | ... | 0.8300 | 0 | 0.8300 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020243 |
| -0.157688 | ... | ... | 0.7800 | 0 | 0.7800 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | -0.020004 |
| -0.15443 | ... | ... | 0.7300 | 0 | 0.7300 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019752 |
| -0.151016 | ... | ... | 0.6800 | 0 | 0.6800 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | -0.019481 |
| -0.147417 | ... | ... | 0.6300 | 0 | 0.6300 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | -0.01919 |
| -0.143609 | ... | ... | 0.5800 | 0 | 0.5800 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018876 |
| -0.139554 | ... | ... | 0.5300 | 0 | 0.5300 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018534 |
| -0.141799 | ... | ... | 0.4813 | 0 | 0.4813 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | -0.018159 |
| -0.136864 | ... | ... | 0.4313 | 0 | 0.4313 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017743 |
| -0.12538 | ... | ... | 0.3800 | 0 | 0.3800 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | -0.017277 |
| -0.125509 | ... | ... | 0.3313 | 0 | 0.3313 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | -0.028702 |
| -0.124156 | ... | ... | 0.2825 | 0 | 0.2825 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | -0.027542 |
| -0.120967 | ... | ... | 0.2338 | 0 | 0.2338 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | -0.035401 |
| 0 | ... | ... | ... | ... | ... | 4410 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4430 | ... | ... | ... | ... | ... | 0 |
| 0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
| -0.119679 | ... | ... | 0.1863 | 0 | 0.1863 | 4450 | 0.0063 | 0 | 0.0063 | ... | ... | -0.047615 |
| -0.12141 | ... | ... | 0.1775 | 0 | 0.1775 | 4460 | 0.0075 | 0 | 0.0075 | ... | ... | -0.053164 |
| -0.122794 | ... | ... | 0.1688 | 0 | 0.1688 | 4470 | 0.0088 | 0 | 0.0088 | ... | ... | -0.058022 |
| -0.123826 | ... | ... | 0.1600 | 0 | 0.1600 | 4480 | 0.0100 | 0 | 0.0100 | ... | ... | -0.062242 |
| -0.124493 | ... | ... | 0.1513 | 0 | 0.1513 | 4490 | 0.0113 | 0 | 0.0113 | ... | ... | -0.065868 |
| -0.124781 | ... | ... | 0.1425 | 0 | 0.1425 | 4500 | 0.0138 | 0 | 0.0138 | ... | ... | -0.073541 |
| -0.128099 | ... | ... | 0.1350 | 0 | 0.1350 | 4510 | 0.0150 | 0 | 0.0150 | ... | ... | -0.075741 |
| -0.127456 | ... | ... | 0.1263 | 0 | 0.1263 | 4520 | 0.0175 | 0 | 0.0175 | ... | ... | -0.081391 |
| -0.12955 | ... | ... | 0.1188 | 0 | 0.1188 | 4530 | 0.0188 | 0 | 0.0188 | ... | ... | -0.082256 |
| -0.130949 | ... | ... | 0.1113 | 0 | 0.1113 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | -0.086056 |
| -0.134574 | ... | ... | 0.1050 | 0 | 0.1050 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | -0.092086 |
| -0.134453 | ... | ... | 0.0975 | 0 | 0.0975 | 4560 | 0.0275 | 0 | 0.0275 | ... | ... | -0.093674 |
| -0.133592 | ... | ... | 0.0900 | 0 | 0.0900 | 4570 | 0.0300 | 0 | 0.0300 | ... | ... | -0.094267 |
| -0.134645 | ... | ... | 0.0838 | 0 | 0.0838 | 4580 | 0.0338 | 0 | 0.0338 | ... | ... | -0.096612 |
| -0.134768 | ... | ... | 0.0775 | 0 | 0.0775 | 4590 | 0.0375 | 0 | 0.0375 | ... | ... | -0.097667 |
| -0.133943 | ... | ... | 0.0713 | 0 | 0.0713 | 4600 | 0.0413 | 0 | 0.0413 | ... | ... | -0.09743 |
| -0.132138 | ... | ... | 0.0650 | 0 | 0.0650 | 4610 | 0.0450 | 0 | 0.0450 | ... | ... | -0.095859 |
| -0.131904 | ... | ... | 0.0600 | 0 | 0.0600 | 4620 | 0.0500 | 0 | 0.0500 | ... | ... | -0.095477 |
| -0.128004 | ... | ... | 0.0538 | 0 | 0.0538 | 4630 | 0.0538 | 0 | 0.0538 | ... | ... | -0.091 |
| -0.128288 | ... | ... | 0.0500 | 0 | 0.0500 | 4640 | 0.0600 | 0 | 0.0600 | ... | ... | -0.090333 |
| -0.124846 | ... | ... | 0.0450 | 0 | 0.0450 | 4650 | 0.0650 | 0 | 0.0650 | ... | ... | -0.085406 |
| -0.123076 | ... | ... | 0.0413 | 0 | 0.0413 | 4660 | 0.0713 | 0 | 0.0713 | ... | ... | -0.081785 |
| -0.120298 | ... | ... | 0.0375 | 0 | 0.0375 | 4670 | 0.0775 | 0 | 0.0775 | ... | ... | -0.076636 |
| -0.116483 | ... | ... | 0.0338 | 0 | 0.0338 | 4680 | 0.0838 | 0 | 0.0838 | ... | ... | -0.069808 |
| -0.114828 | ... | ... | 0.0313 | 0 | 0.0313 | 4690 | 0.0913 | 0 | 0.0913 | ... | ... | -0.065107 |
| -0.112388 | ... | ... | 0.0288 | 0 | 0.0288 | 4700 | 0.0975 | 0 | 0.0975 | ... | ... | -0.054548 |
| -0.105567 | ... | ... | 0.0250 | 0 | 0.0250 | 4710 | 0.1050 | 0 | 0.1050 | ... | ... | -0.04643 |
| -0.105127 | ... | ... | 0.0238 | 0 | 0.0238 | 4720 | 0.1125 | 0 | 0.1125 | ... | ... | -0.036254 |
| -0.100263 | ... | ... | 0.0213 | 0 | 0.0213 | 4730 | 0.1213 | 0 | 0.1213 | ... | ... | -0.030557 |
| -0.094525 | ... | ... | 0.0188 | 0 | 0.0188 | 4740 | 0.1288 | 0 | 0.1288 | ... | ... | -0.014837 |
| -0.092393 | ... | ... | 0.0175 | 0 | 0.0175 | 4750 | 0.1375 | 0 | 0.1375 | ... | ... | -0.003474 |
| -0.085043 | ... | ... | 0.0150 | 0 | 0.0150 | 4760 | 0.1450 | 0 | 0.1450 | ... | ... | 0.001437 |
| -0.081788 | ... | ... | 0.0138 | 0 | 0.0138 | 4770 | 0.1538 | 0 | 0.1538 | ... | ... | 0.001535 |
| -0.078072 | ... | ... | 0.0125 | 0 | 0.0125 | 4780 | 0.1625 | 0 | 0.1625 | ... | ... | 0.001632 |
| -0.07388 | ... | ... | 0.0113 | 0 | 0.0113 | 4790 | 0.1713 | 0 | 0.1713 | ... | ... | 0.00173 |
| -0.069189 | ... | ... | 0.0100 | 0 | 0.0100 | 4800 | 0.1800 | 0 | 0.1800 | ... | ... | 0.001827 |
| -0.063968 | ... | ... | 0.0088 | 0 | 0.0088 | 4810 | 0.1888 | 0 | 0.1888 | ... | ... | 0.001924 |
| -0.064898 | ... | ... | 0.0088 | 0 | 0.0088 | 4820 | 0.1975 | 0 | 0.1975 | ... | ... | 0.002022 |
| -0.058955 | ... | ... | 0.0075 | 0 | 0.0075 | 4830 | 0.2075 | 0 | 0.2075 | ... | ... | 0.002119 |
| -0.052371 | ... | ... | 0.0063 | 0 | 0.0063 | 4840 | 0.2163 | 0 | 0.2163 | ... | ... | 0.002217 |
| -0.052998 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.2263 | 0 | 0.2263 | ... | ... | 0.002314 |
| -0.053602 | ... | ... | 0.0063 | 0 | 0.0063 | 4860 | 0.2350 | 0 | 0.2350 | ... | ... | 0.002412 |
| -0.046028 | ... | ... | 0.0050 | 0 | 0.0050 | 4870 | 0.2450 | 0 | 0.2450 | ... | ... | 0.002509 |
| -0.046493 | ... | ... | 0.0050 | 0 | 0.0050 | 4880 | 0.2538 | 0 | 0.2538 | ... | ... | 0.002607 |
| -0.046943 | ... | ... | 0.0050 | 0 | 0.0050 | 4890 | 0.2638 | 0 | 0.2638 | ... | ... | 0.002704 |
| -0.038247 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.2738 | 0 | 0.2738 | ... | ... | 0.002801 |
| -0.038575 | ... | ... | 0.0038 | 0 | 0.0038 | 4910 | 0.2838 | 0 | 0.2838 | ... | ... | 0.002899 |
| -0.039796 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.3225 | 0 | 0.3225 | ... | ... | 0.003289 |
| -0.030159 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.3725 | 0 | 0.3725 | ... | ... | 0.003776 |
| -0.030993 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4213 | 0 | 0.4213 | ... | ... | 0.004263 |
| -0.031743 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.4713 | 0 | 0.4713 | ... | ... | 0.00475 |
| -0.032426 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.5213 | 0 | 0.5213 | ... | ... | 0.005238 |
| -0.019038 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.5713 | 0 | 0.5713 | ... | ... | 0.005725 |
| -0.019339 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6200 | 0 | 0.6200 | ... | ... | 0.006212 |
| -0.019621 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6700 | 0 | 0.6700 | ... | ... | 0.006699 |
| -0.019882 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7200 | 0 | 0.7200 | ... | ... | 0.007186 |
| -0.020129 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7700 | 0 | 0.7700 | ... | ... | 0.007674 |
| -0.020361 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8200 | 0 | 0.8200 | ... | ... | 0.008161 |
| -0.020577 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8700 | 0 | 0.8700 | ... | ... | 0.008648 |
| -0.020786 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9200 | 0 | 0.9200 | ... | ... | 0.009135 |
| -0.020983 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9700 | 0 | 0.9700 | ... | ... | 0.009622 |
| -0.021169 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0200 | 0 | 1.0200 | ... | ... | 0.01011 |
| -0.021348 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0700 | 0 | 1.0700 | ... | ... | 0.010597 |
| -0.021684 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1700 | 0 | 1.1700 | ... | ... | 0.011571 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.